The Duckhorn Portfolio Inc NYSE:NAPA Historical Prices

Below are the 463 trading days of historical prices for NAPA.

# Exchange Symbol Date Open High Low Close
463 NYSE NAPA Wed, Jan 18, 2023 16.14 16.21 15.86 15.94
462 NYSE NAPA Tue, Jan 17, 2023 16.27 16.57 16.16 16.18
461 NYSE NAPA Fri, Jan 13, 2023 16.08 16.30 15.94 16.28
460 NYSE NAPA Thu, Jan 12, 2023 16.06 16.20 15.88 16.10
459 NYSE NAPA Wed, Jan 11, 2023 16.02 16.14 15.82 16.09
458 NYSE NAPA Tue, Jan 10, 2023 15.95 16.18 15.85 15.95
457 NYSE NAPA Mon, Jan 9, 2023 16.09 16.40 15.92 15.92
456 NYSE NAPA Fri, Jan 6, 2023 15.86 16.17 15.72 16.15
455 NYSE NAPA Thu, Jan 5, 2023 16.18 16.18 15.63 15.73
454 NYSE NAPA Wed, Jan 4, 2023 16.45 16.58 16.21 16.25
453 NYSE NAPA Tue, Jan 3, 2023 16.70 16.80 16.25 16.27
452 NYSE NAPA Fri, Dec 30, 2022 16.32 16.62 16.12 16.57
451 NYSE NAPA Thu, Dec 29, 2022 16.23 16.51 16.19 16.44
450 NYSE NAPA Wed, Dec 28, 2022 16.42 16.48 16.10 16.16
449 NYSE NAPA Tue, Dec 27, 2022 16.60 16.61 16.30 16.39
448 NYSE NAPA Fri, Dec 23, 2022 16.32 16.58 16.16 16.58
447 NYSE NAPA Thu, Dec 22, 2022 16.28 16.52 15.87 16.37
446 NYSE NAPA Wed, Dec 21, 2022 16.34 16.54 16.24 16.35
445 NYSE NAPA Tue, Dec 20, 2022 16.59 16.61 16.23 16.28
444 NYSE NAPA Mon, Dec 19, 2022 16.64 16.91 16.47 16.66
443 NYSE NAPA Fri, Dec 16, 2022 16.73 16.97 16.58 16.70
442 NYSE NAPA Thu, Dec 15, 2022 17.53 17.56 16.84 16.85
441 NYSE NAPA Wed, Dec 14, 2022 17.31 17.92 17.19 17.77
440 NYSE NAPA Tue, Dec 13, 2022 17.57 17.72 17.18 17.33
439 NYSE NAPA Mon, Dec 12, 2022 16.84 17.34 16.83 17.29
438 NYSE NAPA Fri, Dec 9, 2022 16.61 16.94 16.54 16.62
437 NYSE NAPA Thu, Dec 8, 2022 17.09 17.51 15.88 16.63
436 NYSE NAPA Wed, Dec 7, 2022 16.03 16.12 15.70 15.80
435 NYSE NAPA Tue, Dec 6, 2022 16.35 16.35 15.89 15.97
434 NYSE NAPA Mon, Dec 5, 2022 16.13 16.47 16.09 16.38
433 NYSE NAPA Fri, Dec 2, 2022 15.85 16.33 15.78 16.31
432 NYSE NAPA Thu, Dec 1, 2022 16.15 16.53 15.93 16.07
431 NYSE NAPA Wed, Nov 30, 2022 15.62 16.06 15.53 16.06
430 NYSE NAPA Tue, Nov 29, 2022 16.09 16.10 15.04 15.52
429 NYSE NAPA Mon, Nov 28, 2022 16.04 16.79 16.04 16.18
428 NYSE NAPA Fri, Nov 25, 2022 15.91 16.52 15.91 16.27
427 NYSE NAPA Wed, Nov 23, 2022 15.79 16.30 15.79 16.19
426 NYSE NAPA Tue, Nov 22, 2022 15.58 15.84 15.34 15.72
425 NYSE NAPA Mon, Nov 21, 2022 15.25 15.84 15.12 15.48
424 NYSE NAPA Fri, Nov 18, 2022 15.43 15.61 15.16 15.29
423 NYSE NAPA Thu, Nov 17, 2022 14.67 15.25 14.58 15.20
422 NYSE NAPA Wed, Nov 16, 2022 14.54 14.86 14.34 14.77
421 NYSE NAPA Tue, Nov 15, 2022 14.99 15.08 14.38 14.57
420 NYSE NAPA Mon, Nov 14, 2022 14.47 14.94 14.30 14.78
419 NYSE NAPA Fri, Nov 11, 2022 14.67 14.67 14.30 14.46
418 NYSE NAPA Thu, Nov 10, 2022 14.34 14.78 14.26 14.75
417 NYSE NAPA Wed, Nov 9, 2022 14.29 14.37 13.73 13.76
416 NYSE NAPA Tue, Nov 8, 2022 14.40 14.59 14.16 14.32
415 NYSE NAPA Mon, Nov 7, 2022 14.33 14.41 14.10 14.29
414 NYSE NAPA Fri, Nov 4, 2022 14.34 14.40 14.11 14.33
413 NYSE NAPA Thu, Nov 3, 2022 14.03 14.38 14.01 14.15
412 NYSE NAPA Wed, Nov 2, 2022 14.77 14.89 14.21 14.23
411 NYSE NAPA Tue, Nov 1, 2022 14.83 14.95 14.56 14.77
410 NYSE NAPA Mon, Oct 31, 2022 14.79 14.98 14.61 14.62
409 NYSE NAPA Fri, Oct 28, 2022 14.79 14.97 14.71 14.89
408 NYSE NAPA Thu, Oct 27, 2022 14.94 15.08 14.70 14.70
407 NYSE NAPA Wed, Oct 26, 2022 15.32 15.38 14.75 14.86
406 NYSE NAPA Tue, Oct 25, 2022 14.69 15.30 14.66 15.22
405 NYSE NAPA Mon, Oct 24, 2022 13.89 14.71 13.89 14.69
404 NYSE NAPA Fri, Oct 21, 2022 13.80 14.00 13.56 13.87
403 NYSE NAPA Thu, Oct 20, 2022 14.31 14.33 13.72 13.80
402 NYSE NAPA Wed, Oct 19, 2022 14.50 14.56 14.12 14.28
401 NYSE NAPA Tue, Oct 18, 2022 15.01 15.31 14.53 14.60
400 NYSE NAPA Mon, Oct 17, 2022 14.55 14.80 14.51 14.75
399 NYSE NAPA Fri, Oct 14, 2022 14.83 14.89 14.21 14.24
398 NYSE NAPA Thu, Oct 13, 2022 14.33 14.78 14.18 14.64
397 NYSE NAPA Wed, Oct 12, 2022 14.59 14.70 14.43 14.58
396 NYSE NAPA Tue, Oct 11, 2022 14.66 14.81 14.26 14.53
395 NYSE NAPA Mon, Oct 10, 2022 14.59 14.76 14.35 14.43
394 NYSE NAPA Fri, Oct 7, 2022 15.05 15.18 14.53 14.53
393 NYSE NAPA Thu, Oct 6, 2022 14.73 15.20 14.65 15.10
392 NYSE NAPA Wed, Oct 5, 2022 14.60 15.04 14.57 14.81
391 NYSE NAPA Tue, Oct 4, 2022 14.25 14.82 14.07 14.79
390 NYSE NAPA Mon, Oct 3, 2022 14.56 14.94 14.00 14.11
389 NYSE NAPA Fri, Sep 30, 2022 13.79 14.47 13.65 14.43
388 NYSE NAPA Thu, Sep 29, 2022 14.41 14.75 12.64 13.81
387 NYSE NAPA Wed, Sep 28, 2022 14.49 15.13 14.39 14.81
386 NYSE NAPA Tue, Sep 27, 2022 14.43 14.73 14.14 14.31
385 NYSE NAPA Mon, Sep 26, 2022 14.65 14.76 14.34 14.37
384 NYSE NAPA Fri, Sep 23, 2022 14.33 14.61 14.00 14.60
383 NYSE NAPA Thu, Sep 22, 2022 14.41 14.57 14.05 14.39
382 NYSE NAPA Wed, Sep 21, 2022 14.60 14.88 14.40 14.56
381 NYSE NAPA Tue, Sep 20, 2022 14.57 14.78 14.48 14.67
380 NYSE NAPA Mon, Sep 19, 2022 14.24 14.97 14.17 14.95
379 NYSE NAPA Fri, Sep 16, 2022 14.91 15.03 14.24 14.31
378 NYSE NAPA Thu, Sep 15, 2022 15.96 16.06 14.95 15.07
377 NYSE NAPA Wed, Sep 14, 2022 17.16 17.35 16.42 16.86
376 NYSE NAPA Tue, Sep 13, 2022 18.03 18.12 17.38 17.38
375 NYSE NAPA Mon, Sep 12, 2022 18.40 18.44 18.06 18.29
374 NYSE NAPA Fri, Sep 9, 2022 18.32 18.38 18.16 18.30
373 NYSE NAPA Thu, Sep 8, 2022 18.39 18.53 18.09 18.28
372 NYSE NAPA Wed, Sep 7, 2022 18.57 18.79 18.26 18.53
371 NYSE NAPA Tue, Sep 6, 2022 18.42 18.90 18.37 18.53
370 NYSE NAPA Fri, Sep 2, 2022 18.42 18.78 18.32 18.40
369 NYSE NAPA Thu, Sep 1, 2022 18.08 18.39 17.87 18.38
368 NYSE NAPA Wed, Aug 31, 2022 18.35 18.38 18.18 18.24
367 NYSE NAPA Tue, Aug 30, 2022 18.67 18.67 18.29 18.30
366 NYSE NAPA Mon, Aug 29, 2022 18.46 19.00 18.35 18.64
365 NYSE NAPA Fri, Aug 26, 2022 19.09 19.09 18.55 18.62
364 NYSE NAPA Thu, Aug 25, 2022 18.73 19.06 18.66 19.06
363 NYSE NAPA Wed, Aug 24, 2022 18.73 19.03 18.60 18.73
362 NYSE NAPA Tue, Aug 23, 2022 18.83 18.88 18.51 18.63
361 NYSE NAPA Mon, Aug 22, 2022 19.12 19.27 18.84 18.91
360 NYSE NAPA Fri, Aug 19, 2022 19.22 19.27 19.02 19.17
359 NYSE NAPA Thu, Aug 18, 2022 18.91 19.39 18.91 19.20
358 NYSE NAPA Wed, Aug 17, 2022 19.05 19.08 18.81 18.98
357 NYSE NAPA Tue, Aug 16, 2022 19.12 19.32 19.00 19.23
356 NYSE NAPA Mon, Aug 15, 2022 18.90 19.17 18.81 19.08
355 NYSE NAPA Fri, Aug 12, 2022 18.88 18.98 18.80 18.93
354 NYSE NAPA Thu, Aug 11, 2022 18.91 19.00 18.75 18.76
353 NYSE NAPA Wed, Aug 10, 2022 18.84 19.00 18.61 18.73
352 NYSE NAPA Tue, Aug 9, 2022 18.89 19.00 18.57 18.68
351 NYSE NAPA Mon, Aug 8, 2022 18.86 19.04 18.67 18.83
350 NYSE NAPA Fri, Aug 5, 2022 18.61 18.92 18.55 18.86
349 NYSE NAPA Thu, Aug 4, 2022 18.69 18.78 18.54 18.76
348 NYSE NAPA Wed, Aug 3, 2022 18.41 18.63 18.36 18.57
347 NYSE NAPA Tue, Aug 2, 2022 18.10 18.46 18.03 18.43
346 NYSE NAPA Mon, Aug 1, 2022 18.38 18.40 18.19 18.26
345 NYSE NAPA Fri, Jul 29, 2022 18.70 18.80 18.29 18.34
344 NYSE NAPA Thu, Jul 28, 2022 18.37 18.80 18.32 18.72
343 NYSE NAPA Wed, Jul 27, 2022 18.16 18.58 17.86 18.51
342 NYSE NAPA Tue, Jul 26, 2022 18.10 18.16 17.81 17.91
341 NYSE NAPA Mon, Jul 25, 2022 17.92 18.22 17.72 18.08
340 NYSE NAPA Fri, Jul 22, 2022 18.51 18.64 17.76 17.96
339 NYSE NAPA Thu, Jul 21, 2022 18.64 18.80 18.41 18.60
338 NYSE NAPA Wed, Jul 20, 2022 18.82 18.85 18.54 18.60
337 NYSE NAPA Tue, Jul 19, 2022 18.73 18.87 18.52 18.71
336 NYSE NAPA Mon, Jul 18, 2022 18.95 18.95 18.45 18.46
335 NYSE NAPA Fri, Jul 15, 2022 18.89 18.90 18.53 18.73
334 NYSE NAPA Thu, Jul 14, 2022 18.39 18.74 18.23 18.63
333 NYSE NAPA Wed, Jul 13, 2022 18.45 18.73 18.29 18.63
332 NYSE NAPA Tue, Jul 12, 2022 18.63 18.78 18.35 18.64
331 NYSE NAPA Mon, Jul 11, 2022 18.87 18.88 18.42 18.53
330 NYSE NAPA Fri, Jul 8, 2022 18.77 19.00 18.70 18.97
329 NYSE NAPA Thu, Jul 7, 2022 19.29 19.33 18.59 18.87
328 NYSE NAPA Wed, Jul 6, 2022 21.12 21.36 20.64 20.73
327 NYSE NAPA Tue, Jul 5, 2022 20.01 21.29 19.96 21.15
326 NYSE NAPA Fri, Jul 1, 2022 20.91 20.99 19.60 20.00
325 NYSE NAPA Thu, Jun 30, 2022 21.48 21.77 20.95 21.06
324 NYSE NAPA Wed, Jun 29, 2022 20.98 21.68 20.82 21.60
323 NYSE NAPA Tue, Jun 28, 2022 21.58 21.87 20.91 20.97
322 NYSE NAPA Mon, Jun 27, 2022 21.50 21.60 21.09 21.50
321 NYSE NAPA Fri, Jun 24, 2022 21.23 21.45 20.95 21.45
320 NYSE NAPA Thu, Jun 23, 2022 20.11 21.14 20.00 21.00
319 NYSE NAPA Wed, Jun 22, 2022 20.04 20.27 19.92 20.02
318 NYSE NAPA Tue, Jun 21, 2022 19.35 20.34 19.35 20.17
317 NYSE NAPA Fri, Jun 17, 2022 19.79 20.20 19.17 19.34
316 NYSE NAPA Thu, Jun 16, 2022 19.33 19.90 19.06 19.73
315 NYSE NAPA Wed, Jun 15, 2022 19.85 20.05 19.66 19.69
314 NYSE NAPA Tue, Jun 14, 2022 19.36 19.87 19.26 19.68
313 NYSE NAPA Mon, Jun 13, 2022 20.00 20.03 19.30 19.41
312 NYSE NAPA Fri, Jun 10, 2022 20.06 20.32 19.85 20.24
311 NYSE NAPA Thu, Jun 9, 2022 20.47 20.75 20.29 20.38
310 NYSE NAPA Wed, Jun 8, 2022 21.06 21.08 20.57 20.59
309 NYSE NAPA Tue, Jun 7, 2022 20.72 21.16 20.57 21.12
308 NYSE NAPA Mon, Jun 6, 2022 21.12 21.95 20.92 21.00
307 NYSE NAPA Fri, Jun 3, 2022 21.30 22.29 20.23 20.83
306 NYSE NAPA Thu, Jun 2, 2022 19.63 20.13 19.49 20.07
305 NYSE NAPA Wed, Jun 1, 2022 19.59 19.65 18.97 19.45
304 NYSE NAPA Tue, May 31, 2022 19.52 19.92 19.50 19.65
303 NYSE NAPA Fri, May 27, 2022 19.83 20.02 19.58 19.93
302 NYSE NAPA Thu, May 26, 2022 19.41 19.76 19.41 19.69
301 NYSE NAPA Wed, May 25, 2022 19.41 19.50 19.10 19.31
300 NYSE NAPA Tue, May 24, 2022 19.26 19.46 19.01 19.36
299 NYSE NAPA Mon, May 23, 2022 19.35 19.48 19.09 19.40
298 NYSE NAPA Fri, May 20, 2022 19.01 19.31 18.61 19.17
297 NYSE NAPA Thu, May 19, 2022 19.08 19.16 18.60 18.84
296 NYSE NAPA Wed, May 18, 2022 19.89 20.05 18.84 18.96
295 NYSE NAPA Tue, May 17, 2022 20.08 20.19 19.80 20.14
294 NYSE NAPA Mon, May 16, 2022 20.06 20.13 19.86 19.87
293 NYSE NAPA Fri, May 13, 2022 19.47 20.25 19.47 20.23
292 NYSE NAPA Thu, May 12, 2022 18.63 19.49 18.63 19.34
291 NYSE NAPA Wed, May 11, 2022 19.82 20.08 18.62 18.64
290 NYSE NAPA Tue, May 10, 2022 19.67 19.81 19.14 19.75
289 NYSE NAPA Mon, May 9, 2022 19.34 19.77 19.17 19.50
288 NYSE NAPA Fri, May 6, 2022 19.68 20.01 19.24 19.61
287 NYSE NAPA Thu, May 5, 2022 20.02 20.10 19.55 19.83
286 NYSE NAPA Wed, May 4, 2022 19.69 20.25 19.61 20.25
285 NYSE NAPA Tue, May 3, 2022 19.58 19.84 19.51 19.76
284 NYSE NAPA Mon, May 2, 2022 19.44 19.73 19.15 19.59
283 NYSE NAPA Fri, Apr 29, 2022 19.24 19.55 19.21 19.42
282 NYSE NAPA Thu, Apr 28, 2022 19.11 19.48 19.02 19.42
281 NYSE NAPA Wed, Apr 27, 2022 18.84 19.28 18.74 19.05
280 NYSE NAPA Tue, Apr 26, 2022 19.12 19.47 18.90 18.94
279 NYSE NAPA Mon, Apr 25, 2022 18.96 19.31 18.76 19.31
278 NYSE NAPA Fri, Apr 22, 2022 18.90 19.11 18.59 18.90
277 NYSE NAPA Thu, Apr 21, 2022 19.03 19.05 18.58 18.87
276 NYSE NAPA Wed, Apr 20, 2022 18.90 19.24 18.86 18.88
275 NYSE NAPA Tue, Apr 19, 2022 18.69 19.04 18.63 18.90
274 NYSE NAPA Mon, Apr 18, 2022 18.50 19.04 18.35 18.79
273 NYSE NAPA Thu, Apr 14, 2022 18.86 19.26 18.55 18.63
272 NYSE NAPA Wed, Apr 13, 2022 18.50 19.00 18.38 18.83
271 NYSE NAPA Tue, Apr 12, 2022 18.42 18.69 18.38 18.41
270 NYSE NAPA Mon, Apr 11, 2022 18.49 18.95 18.40 18.49
269 NYSE NAPA Fri, Apr 8, 2022 18.51 18.74 18.25 18.59
268 NYSE NAPA Thu, Apr 7, 2022 18.49 18.77 18.31 18.51
267 NYSE NAPA Wed, Apr 6, 2022 18.26 18.68 18.25 18.57
266 NYSE NAPA Tue, Apr 5, 2022 18.47 18.79 18.34 18.48
265 NYSE NAPA Mon, Apr 4, 2022 18.76 18.76 18.46 18.53
264 NYSE NAPA Fri, Apr 1, 2022 18.33 18.65 18.16 18.62
263 NYSE NAPA Thu, Mar 31, 2022 18.24 18.53 18.16 18.19
262 NYSE NAPA Wed, Mar 30, 2022 18.84 18.99 18.16 18.37
261 NYSE NAPA Tue, Mar 29, 2022 19.19 19.41 18.77 18.96
260 NYSE NAPA Mon, Mar 28, 2022 18.43 18.91 17.87 18.77
259 NYSE NAPA Fri, Mar 25, 2022 17.90 18.00 17.23 17.36
258 NYSE NAPA Thu, Mar 24, 2022 17.62 17.84 17.31 17.76
257 NYSE NAPA Wed, Mar 23, 2022 17.80 17.90 17.38 17.58
256 NYSE NAPA Tue, Mar 22, 2022 17.70 17.97 17.61 17.90
255 NYSE NAPA Mon, Mar 21, 2022 17.89 18.04 17.44 17.56
254 NYSE NAPA Fri, Mar 18, 2022 17.77 18.03 17.51 17.98
253 NYSE NAPA Thu, Mar 17, 2022 17.70 18.28 17.69 17.92
252 NYSE NAPA Wed, Mar 16, 2022 17.48 17.95 17.30 17.74
251 NYSE NAPA Tue, Mar 15, 2022 17.63 17.83 17.20 17.28
250 NYSE NAPA Mon, Mar 14, 2022 17.60 18.45 17.46 17.53
249 NYSE NAPA Fri, Mar 11, 2022 18.72 18.72 17.29 17.54
248 NYSE NAPA Thu, Mar 10, 2022 17.93 18.17 17.80 18.10
247 NYSE NAPA Wed, Mar 9, 2022 18.42 18.61 18.13 18.39
246 NYSE NAPA Tue, Mar 8, 2022 18.07 18.62 17.94 18.08
245 NYSE NAPA Mon, Mar 7, 2022 18.67 18.73 18.13 18.20
244 NYSE NAPA Fri, Mar 4, 2022 18.67 18.71 18.22 18.59
243 NYSE NAPA Thu, Mar 3, 2022 19.34 19.34 18.75 18.86
242 NYSE NAPA Wed, Mar 2, 2022 19.34 19.49 19.12 19.28
241 NYSE NAPA Tue, Mar 1, 2022 19.56 19.76 19.15 19.25
240 NYSE NAPA Mon, Feb 28, 2022 19.45 19.75 19.27 19.62
239 NYSE NAPA Fri, Feb 25, 2022 19.32 19.78 19.16 19.69
238 NYSE NAPA Thu, Feb 24, 2022 18.25 19.39 18.25 19.29
237 NYSE NAPA Wed, Feb 23, 2022 19.51 19.62 18.65 18.71
236 NYSE NAPA Tue, Feb 22, 2022 19.28 19.65 19.12 19.43
235 NYSE NAPA Fri, Feb 18, 2022 19.42 19.65 19.22 19.35
234 NYSE NAPA Thu, Feb 17, 2022 19.26 19.53 19.09 19.45
233 NYSE NAPA Wed, Feb 16, 2022 19.36 19.51 19.13 19.48
232 NYSE NAPA Tue, Feb 15, 2022 19.75 19.98 19.33 19.45
231 NYSE NAPA Mon, Feb 14, 2022 19.66 19.84 19.19 19.49
230 NYSE NAPA Fri, Feb 11, 2022 19.87 20.03 19.52 19.57
229 NYSE NAPA Thu, Feb 10, 2022 20.00 20.44 19.63 19.80
228 NYSE NAPA Wed, Feb 9, 2022 20.00 20.45 19.98 20.34
227 NYSE NAPA Tue, Feb 8, 2022 19.66 19.96 19.56 19.94
226 NYSE NAPA Mon, Feb 7, 2022 19.50 19.98 19.50 19.79
225 NYSE NAPA Fri, Feb 4, 2022 19.35 19.58 19.08 19.52
224 NYSE NAPA Thu, Feb 3, 2022 19.82 19.95 19.43 19.46
223 NYSE NAPA Wed, Feb 2, 2022 19.82 20.28 19.48 20.02
222 NYSE NAPA Tue, Feb 1, 2022 19.87 20.29 19.39 19.94
221 NYSE NAPA Mon, Jan 31, 2022 19.22 19.99 19.22 19.96
220 NYSE NAPA Fri, Jan 28, 2022 18.95 19.34 18.49 19.29
219 NYSE NAPA Thu, Jan 27, 2022 19.43 19.51 18.95 18.98
218 NYSE NAPA Wed, Jan 26, 2022 20.40 20.42 19.15 19.23
217 NYSE NAPA Tue, Jan 25, 2022 20.19 20.38 19.64 20.14
216 NYSE NAPA Mon, Jan 24, 2022 19.56 20.56 19.21 20.49
215 NYSE NAPA Fri, Jan 21, 2022 20.12 20.53 19.70 19.73
214 NYSE NAPA Thu, Jan 20, 2022 20.31 20.68 20.04 20.12
213 NYSE NAPA Wed, Jan 19, 2022 20.49 20.70 20.20 20.24
212 NYSE NAPA Tue, Jan 18, 2022 21.29 21.36 20.40 20.51
211 NYSE NAPA Fri, Jan 14, 2022 21.32 21.56 21.09 21.53
210 NYSE NAPA Thu, Jan 13, 2022 21.91 21.91 21.38 21.45
209 NYSE NAPA Wed, Jan 12, 2022 22.20 22.28 21.82 21.86
208 NYSE NAPA Tue, Jan 11, 2022 21.72 22.26 21.57 22.08
207 NYSE NAPA Mon, Jan 10, 2022 22.22 22.22 21.49 21.73
206 NYSE NAPA Fri, Jan 7, 2022 22.20 22.70 22.11 22.29
205 NYSE NAPA Thu, Jan 6, 2022 22.69 23.08 22.22 22.33
204 NYSE NAPA Wed, Jan 5, 2022 23.00 23.42 22.71 22.76
203 NYSE NAPA Tue, Jan 4, 2022 23.16 23.57 22.83 23.05
202 NYSE NAPA Mon, Jan 3, 2022 23.15 23.47 22.83 23.33
201 NYSE NAPA Fri, Dec 31, 2021 23.16 23.42 22.99 23.34
200 NYSE NAPA Thu, Dec 30, 2021 23.08 23.38 22.94 23.26
199 NYSE NAPA Wed, Dec 29, 2021 23.00 23.12 22.76 22.92
198 NYSE NAPA Tue, Dec 28, 2021 23.02 23.22 22.52 22.89
197 NYSE NAPA Mon, Dec 27, 2021 22.47 23.05 22.41 23.00
196 NYSE NAPA Thu, Dec 23, 2021 22.59 22.70 22.28 22.48
195 NYSE NAPA Wed, Dec 22, 2021 22.21 22.69 21.98 22.56
194 NYSE NAPA Tue, Dec 21, 2021 21.88 22.46 21.75 22.26
193 NYSE NAPA Mon, Dec 20, 2021 21.50 21.97 21.16 21.90
192 NYSE NAPA Fri, Dec 17, 2021 22.28 22.80 21.72 21.80
191 NYSE NAPA Thu, Dec 16, 2021 22.50 23.23 22.29 22.43
190 NYSE NAPA Wed, Dec 15, 2021 22.10 22.48 21.67 22.41
189 NYSE NAPA Tue, Dec 14, 2021 22.28 22.57 21.92 22.14
188 NYSE NAPA Mon, Dec 13, 2021 21.11 22.36 20.81 22.22
187 NYSE NAPA Fri, Dec 10, 2021 20.58 21.18 20.08 21.18
186 NYSE NAPA Thu, Dec 9, 2021 20.35 21.34 20.05 20.64
185 NYSE NAPA Wed, Dec 8, 2021 20.07 20.48 19.95 20.45
184 NYSE NAPA Tue, Dec 7, 2021 20.01 20.08 19.60 20.07
183 NYSE NAPA Mon, Dec 6, 2021 19.17 19.79 19.10 19.79
182 NYSE NAPA Fri, Dec 3, 2021 18.73 19.13 18.50 19.12
181 NYSE NAPA Thu, Dec 2, 2021 18.46 18.86 18.29 18.68
180 NYSE NAPA Wed, Dec 1, 2021 19.32 19.69 18.32 18.35
179 NYSE NAPA Tue, Nov 30, 2021 19.30 19.52 18.93 19.21
178 NYSE NAPA Mon, Nov 29, 2021 19.57 19.78 19.23 19.45
177 NYSE NAPA Fri, Nov 26, 2021 19.11 19.78 19.11 19.57
176 NYSE NAPA Wed, Nov 24, 2021 19.24 19.54 19.06 19.53
175 NYSE NAPA Tue, Nov 23, 2021 19.10 19.44 18.80 19.14
174 NYSE NAPA Mon, Nov 22, 2021 19.66 19.69 18.99 19.00
173 NYSE NAPA Fri, Nov 19, 2021 19.56 19.94 19.55 19.64
172 NYSE NAPA Thu, Nov 18, 2021 20.09 20.20 19.50 19.66
171 NYSE NAPA Wed, Nov 17, 2021 20.07 20.44 19.97 20.17
170 NYSE NAPA Tue, Nov 16, 2021 19.82 20.29 19.69 20.27
169 NYSE NAPA Mon, Nov 15, 2021 20.15 20.30 19.69 19.76
168 NYSE NAPA Fri, Nov 12, 2021 20.06 20.46 19.86 20.13
167 NYSE NAPA Thu, Nov 11, 2021 19.83 19.99 19.54 19.96
166 NYSE NAPA Wed, Nov 10, 2021 20.28 20.45 19.42 19.72
165 NYSE NAPA Tue, Nov 9, 2021 20.41 20.60 19.90 20.40
164 NYSE NAPA Mon, Nov 8, 2021 20.75 20.80 20.13 20.29
163 NYSE NAPA Fri, Nov 5, 2021 20.39 20.66 20.21 20.64
162 NYSE NAPA Thu, Nov 4, 2021 20.51 20.77 20.20 20.29
161 NYSE NAPA Wed, Nov 3, 2021 20.70 20.85 20.42 20.48
160 NYSE NAPA Tue, Nov 2, 2021 19.78 20.84 19.75 20.78
159 NYSE NAPA Mon, Nov 1, 2021 19.37 19.72 18.93 19.70
158 NYSE NAPA Fri, Oct 29, 2021 19.73 19.89 19.19 19.34
157 NYSE NAPA Thu, Oct 28, 2021 20.28 20.74 19.70 19.84
156 NYSE NAPA Wed, Oct 27, 2021 19.98 20.41 19.88 20.19
155 NYSE NAPA Tue, Oct 26, 2021 19.50 20.12 19.32 19.92
154 NYSE NAPA Mon, Oct 25, 2021 19.89 20.07 19.33 19.35
153 NYSE NAPA Fri, Oct 22, 2021 19.50 19.86 19.38 19.82
152 NYSE NAPA Thu, Oct 21, 2021 19.90 19.99 19.20 19.52
151 NYSE NAPA Wed, Oct 20, 2021 19.96 20.14 19.52 19.83
150 NYSE NAPA Tue, Oct 19, 2021 19.73 20.18 19.51 20.05
149 NYSE NAPA Mon, Oct 18, 2021 19.65 20.24 19.28 19.64
148 NYSE NAPA Fri, Oct 15, 2021 21.27 21.48 19.48 19.66
147 NYSE NAPA Thu, Oct 14, 2021 21.50 21.64 20.70 21.18
146 NYSE NAPA Wed, Oct 13, 2021 21.17 21.70 20.77 21.38
145 NYSE NAPA Tue, Oct 12, 2021 22.24 22.80 22.12 22.40
144 NYSE NAPA Mon, Oct 11, 2021 22.37 22.60 21.70 22.07
143 NYSE NAPA Fri, Oct 8, 2021 22.91 23.43 22.38 22.42
142 NYSE NAPA Thu, Oct 7, 2021 22.26 22.92 22.19 22.77
141 NYSE NAPA Wed, Oct 6, 2021 21.64 22.48 20.40 22.37
140 NYSE NAPA Tue, Oct 5, 2021 25.00 25.25 21.34 21.49
139 NYSE NAPA Mon, Oct 4, 2021 23.33 23.94 22.67 23.52
138 NYSE NAPA Fri, Oct 1, 2021 23.22 23.67 22.86 23.20
137 NYSE NAPA Thu, Sep 30, 2021 22.86 23.41 21.85 22.89
136 NYSE NAPA Wed, Sep 29, 2021 22.39 23.07 22.38 22.82
135 NYSE NAPA Tue, Sep 28, 2021 22.13 22.63 21.88 22.38
134 NYSE NAPA Mon, Sep 27, 2021 22.00 22.81 21.57 22.25
133 NYSE NAPA Fri, Sep 24, 2021 21.81 22.46 21.62 22.02
132 NYSE NAPA Thu, Sep 23, 2021 21.59 22.74 21.49 21.92
131 NYSE NAPA Wed, Sep 22, 2021 21.58 21.66 21.08 21.40
130 NYSE NAPA Tue, Sep 21, 2021 21.15 21.77 20.95 21.47
129 NYSE NAPA Mon, Sep 20, 2021 20.99 21.43 20.76 21.07
128 NYSE NAPA Fri, Sep 17, 2021 21.98 21.98 21.14 21.29
127 NYSE NAPA Thu, Sep 16, 2021 22.32 22.63 21.57 21.79
126 NYSE NAPA Wed, Sep 15, 2021 22.38 22.95 21.81 22.49
125 NYSE NAPA Tue, Sep 14, 2021 22.85 23.02 22.16 22.50
124 NYSE NAPA Mon, Sep 13, 2021 22.33 22.73 21.98 22.42
123 NYSE NAPA Fri, Sep 10, 2021 22.49 22.75 21.98 22.31
122 NYSE NAPA Thu, Sep 9, 2021 21.90 22.58 21.71 22.36
121 NYSE NAPA Wed, Sep 8, 2021 21.90 22.01 21.17 21.90
120 NYSE NAPA Tue, Sep 7, 2021 22.02 22.13 21.79 22.01
119 NYSE NAPA Fri, Sep 3, 2021 22.01 22.26 21.84 22.09
118 NYSE NAPA Thu, Sep 2, 2021 22.37 22.59 21.85 22.11
117 NYSE NAPA Wed, Sep 1, 2021 21.51 22.30 21.39 22.14
116 NYSE NAPA Tue, Aug 31, 2021 22.02 22.20 21.19 21.49
115 NYSE NAPA Mon, Aug 30, 2021 21.71 22.17 21.51 22.03
114 NYSE NAPA Fri, Aug 27, 2021 21.46 22.06 21.09 21.84
113 NYSE NAPA Thu, Aug 26, 2021 21.18 21.66 20.84 21.37
112 NYSE NAPA Wed, Aug 25, 2021 20.71 21.15 20.41 20.92
111 NYSE NAPA Tue, Aug 24, 2021 20.60 20.84 20.19 20.60
110 NYSE NAPA Mon, Aug 23, 2021 20.25 20.72 19.93 20.55
109 NYSE NAPA Fri, Aug 20, 2021 20.01 20.46 19.55 19.75
108 NYSE NAPA Thu, Aug 19, 2021 20.19 20.37 19.91 20.13
107 NYSE NAPA Wed, Aug 18, 2021 20.15 20.64 20.01 20.28
106 NYSE NAPA Tue, Aug 17, 2021 21.17 21.45 20.07 20.30
105 NYSE NAPA Mon, Aug 16, 2021 21.79 22.08 21.10 21.43
104 NYSE NAPA Fri, Aug 13, 2021 21.96 22.14 21.02 22.00
103 NYSE NAPA Thu, Aug 12, 2021 22.42 22.80 21.58 21.68
102 NYSE NAPA Wed, Aug 11, 2021 22.89 22.95 22.44 22.52
101 NYSE NAPA Tue, Aug 10, 2021 23.56 23.77 22.29 22.69
100 NYSE NAPA Mon, Aug 9, 2021 22.96 23.79 22.96 23.44
99 NYSE NAPA Fri, Aug 6, 2021 23.04 23.47 22.45 22.85
98 NYSE NAPA Thu, Aug 5, 2021 23.95 24.00 23.03 23.05
97 NYSE NAPA Wed, Aug 4, 2021 23.06 24.47 23.06 23.90
96 NYSE NAPA Tue, Aug 3, 2021 22.90 23.19 22.19 23.12
95 NYSE NAPA Mon, Aug 2, 2021 22.18 23.24 22.03 22.83
94 NYSE NAPA Fri, Jul 30, 2021 23.19 23.28 21.89 21.97
93 NYSE NAPA Thu, Jul 29, 2021 22.91 23.66 22.65 23.38
92 NYSE NAPA Wed, Jul 28, 2021 22.94 23.46 22.51 22.85
91 NYSE NAPA Tue, Jul 27, 2021 23.30 23.33 22.21 22.70
90 NYSE NAPA Mon, Jul 26, 2021 23.00 23.96 22.80 23.35
89 NYSE NAPA Fri, Jul 23, 2021 22.95 23.60 22.01 23.11
88 NYSE NAPA Thu, Jul 22, 2021 21.83 23.74 21.75 22.69
87 NYSE NAPA Wed, Jul 21, 2021 22.77 22.88 21.20 22.04
86 NYSE NAPA Tue, Jul 20, 2021 20.63 23.79 20.42 22.65
85 NYSE NAPA Mon, Jul 19, 2021 20.10 20.70 19.85 20.18
84 NYSE NAPA Fri, Jul 16, 2021 20.07 20.42 19.81 20.23
83 NYSE NAPA Thu, Jul 15, 2021 19.89 20.02 19.25 19.95
82 NYSE NAPA Wed, Jul 14, 2021 20.26 20.39 19.85 20.07
81 NYSE NAPA Tue, Jul 13, 2021 20.94 21.14 19.86 20.15
80 NYSE NAPA Mon, Jul 12, 2021 21.15 21.24 20.47 20.96
79 NYSE NAPA Fri, Jul 9, 2021 21.24 21.37 20.46 21.17
78 NYSE NAPA Thu, Jul 8, 2021 21.20 21.39 20.53 21.36
77 NYSE NAPA Wed, Jul 7, 2021 20.46 21.57 20.46 21.33
76 NYSE NAPA Tue, Jul 6, 2021 21.01 21.22 20.25 20.57
75 NYSE NAPA Fri, Jul 2, 2021 21.53 21.59 20.92 20.96
74 NYSE NAPA Thu, Jul 1, 2021 22.10 22.11 21.45 21.61
73 NYSE NAPA Wed, Jun 30, 2021 21.54 22.28 21.20 22.06
72 NYSE NAPA Tue, Jun 29, 2021 21.93 21.93 21.09 21.47
71 NYSE NAPA Mon, Jun 28, 2021 21.71 21.97 21.50 21.85
70 NYSE NAPA Fri, Jun 25, 2021 22.51 22.72 21.75 21.87
69 NYSE NAPA Thu, Jun 24, 2021 22.65 22.73 22.04 22.40
68 NYSE NAPA Wed, Jun 23, 2021 23.95 24.20 22.59 22.60
67 NYSE NAPA Tue, Jun 22, 2021 23.71 24.55 23.63 23.77
66 NYSE NAPA Mon, Jun 21, 2021 24.02 24.48 23.45 23.70
65 NYSE NAPA Fri, Jun 18, 2021 23.86 24.18 23.73 24.00
64 NYSE NAPA Thu, Jun 17, 2021 23.94 24.02 23.56 23.91
63 NYSE NAPA Wed, Jun 16, 2021 23.23 24.14 23.20 24.01
62 NYSE NAPA Tue, Jun 15, 2021 22.98 23.34 22.50 23.32
61 NYSE NAPA Mon, Jun 14, 2021 22.54 23.50 22.40 22.98
60 NYSE NAPA Fri, Jun 11, 2021 22.53 22.82 21.82 22.14
59 NYSE NAPA Thu, Jun 10, 2021 21.48 22.59 21.45 22.55
58 NYSE NAPA Wed, Jun 9, 2021 22.12 22.28 20.73 21.35
57 NYSE NAPA Tue, Jun 8, 2021 19.50 22.47 19.15 22.05
56 NYSE NAPA Mon, Jun 7, 2021 19.17 19.22 18.68 18.93
55 NYSE NAPA Fri, Jun 4, 2021 18.92 19.20 18.70 19.17
54 NYSE NAPA Thu, Jun 3, 2021 19.23 19.28 18.50 18.82
53 NYSE NAPA Wed, Jun 2, 2021 19.12 19.55 19.02 19.35
52 NYSE NAPA Tue, Jun 1, 2021 18.71 19.10 18.24 19.02
51 NYSE NAPA Fri, May 28, 2021 18.52 18.71 18.14 18.18
50 NYSE NAPA Thu, May 27, 2021 18.95 18.95 18.45 18.50
49 NYSE NAPA Wed, May 26, 2021 18.77 18.95 18.38 18.84
48 NYSE NAPA Tue, May 25, 2021 18.78 19.08 18.60 18.67
47 NYSE NAPA Mon, May 24, 2021 19.17 19.60 18.73 18.74
46 NYSE NAPA Fri, May 21, 2021 18.61 18.98 18.61 18.66
45 NYSE NAPA Thu, May 20, 2021 18.55 18.90 18.55 18.59
44 NYSE NAPA Wed, May 19, 2021 18.41 18.78 18.27 18.67
43 NYSE NAPA Tue, May 18, 2021 18.34 18.85 18.06 18.64
42 NYSE NAPA Mon, May 17, 2021 17.13 18.64 16.75 18.31
41 NYSE NAPA Fri, May 14, 2021 16.50 17.04 16.29 17.00
40 NYSE NAPA Thu, May 13, 2021 16.92 17.15 16.16 16.41
39 NYSE NAPA Wed, May 12, 2021 16.97 17.47 16.78 16.80
38 NYSE NAPA Tue, May 11, 2021 17.41 17.54 16.93 16.99
37 NYSE NAPA Mon, May 10, 2021 18.25 18.26 17.43 17.55
36 NYSE NAPA Fri, May 7, 2021 17.67 18.27 17.41 18.25
35 NYSE NAPA Thu, May 6, 2021 19.22 19.26 17.40 17.49
34 NYSE NAPA Wed, May 5, 2021 19.47 19.37 19.21 19.22
33 NYSE NAPA Tue, May 4, 2021 19.31 19.70 19.22 19.43
32 NYSE NAPA Mon, May 3, 2021 18.71 19.32 18.71 19.31
31 NYSE NAPA Fri, Apr 30, 2021 18.48 18.74 18.40 18.71
30 NYSE NAPA Thu, Apr 29, 2021 18.22 18.68 18.22 18.58
29 NYSE NAPA Wed, Apr 28, 2021 18.01 18.39 17.95 18.23
28 NYSE NAPA Tue, Apr 27, 2021 18.20 18.24 17.90 18.03
27 NYSE NAPA Mon, Apr 26, 2021 17.85 18.27 17.77 18.08
26 NYSE NAPA Fri, Apr 23, 2021 17.91 17.99 17.70 17.77
25 NYSE NAPA Thu, Apr 22, 2021 17.86 18.15 17.71 17.89
24 NYSE NAPA Wed, Apr 21, 2021 18.17 18.28 17.87 18.12
23 NYSE NAPA Tue, Apr 20, 2021 18.23 18.85 18.20 18.35
22 NYSE NAPA Mon, Apr 19, 2021 18.38 18.44 17.97 18.41
21 NYSE NAPA Fri, Apr 16, 2021 17.93 18.45 17.61 18.25
20 NYSE NAPA Thu, Apr 15, 2021 18.16 18.22 17.70 17.85
19 NYSE NAPA Wed, Apr 14, 2021 18.32 18.57 18.01 18.03
18 NYSE NAPA Tue, Apr 13, 2021 18.80 18.83 18.10 18.32
17 NYSE NAPA Mon, Apr 12, 2021 18.40 18.81 17.64 18.77
16 NYSE NAPA Fri, Apr 9, 2021 17.88 18.98 17.69 18.90
15 NYSE NAPA Thu, Apr 8, 2021 17.84 18.10 17.50 18.08
14 NYSE NAPA Wed, Apr 7, 2021 17.74 17.74 17.20 17.59
13 NYSE NAPA Tue, Apr 6, 2021 17.55 17.73 17.22 17.54
12 NYSE NAPA Mon, Apr 5, 2021 17.50 17.75 17.12 17.52
11 NYSE NAPA Thu, Apr 1, 2021 16.79 17.73 16.78 17.48
10 NYSE NAPA Wed, Mar 31, 2021 16.98 17.48 16.74 16.78
9 NYSE NAPA Tue, Mar 30, 2021 17.29 17.48 16.51 16.81
8 NYSE NAPA Mon, Mar 29, 2021 17.80 17.98 17.05 17.28
7 NYSE NAPA Fri, Mar 26, 2021 17.52 17.91 17.04 17.75
6 NYSE NAPA Thu, Mar 25, 2021 18.25 18.25 16.40 17.50
5 NYSE NAPA Wed, Mar 24, 2021 20.00 20.50 18.53 18.60
4 NYSE NAPA Tue, Mar 23, 2021 19.55 20.06 19.24 19.78
3 NYSE NAPA Mon, Mar 22, 2021 19.99 20.73 19.02 19.40
2 NYSE NAPA Fri, Mar 19, 2021 17.48 19.05 17.20 19.00
1 NYSE NAPA Thu, Mar 18, 2021 18.60 19.39 16.99 17.18
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024